DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 354.850
Expiration Date: 09/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.761374 ... ... 209.025 -0.175 208.850 146000 0.050 0 0.050 ... ... 0.389634
0.749347 ... ... 207.025 -0.175 206.850 148000 0.075 0 0.075 ... ... 0.399626
0.737499 ... ... 205.025 -0.175 204.850 150000 0.075 0 0.075 ... ... 0.393829
0.725824 ... ... 203.025 -0.175 202.850 152000 0.075 0 0.075 ... ... 0.38811
0.714317 ... ... 201.025 -0.175 200.850 154000 0.075 0 0.075 ... ... 0.382465
0.702973 ... ... 199.025 -0.175 198.850 156000 0.075 0 0.075 ... ... 0.376892
0.691788 ... ... 197.025 -0.175 196.850 158000 0.100 0 0.100 ... ... 0.38275
0.680758 ... ... 195.025 -0.175 194.850 160000 0.100 0 0.100 ... ... 0.377166
0.669877 ... ... 193.025 -0.175 192.850 162000 0.100 0 0.100 ... ... 0.371652
0.659143 ... ... 191.025 -0.175 190.850 164000 0.100 0 0.100 ... ... 0.366205
0.648551 ... ... 189.025 -0.175 188.850 166000 0.125 0 0.125 ... ... 0.369776
0.638097 ... ... 187.025 -0.175 186.850 168000 0.125 0 0.125 ... ... 0.364338
0.627778 ... ... 185.025 -0.175 184.850 170000 0.125 0 0.125 ... ... 0.358964
0.61759 ... ... 183.025 -0.175 182.850 172000 0.150 0 0.150 ... ... 0.361094
0.60753 ... ... 181.025 -0.175 180.850 174000 0.150 0 0.150 ... ... 0.355744
0.597595 ... ... 179.025 -0.175 178.850 176000 0.175 0 0.175 ... ... 0.356888
0.587781 ... ... 177.025 -0.175 176.850 178000 0.175 0 0.175 ... ... 0.351571
0.578086 ... ... 175.025 -0.175 174.850 180000 0.175 0 0.175 ... ... 0.346312
0.568507 ... ... 173.025 -0.175 172.850 182000 0.200 0 0.200 ... ... 0.346699
0.559041 ... ... 171.025 -0.175 170.850 184000 0.200 0 0.200 ... ... 0.341478
0.549685 ... ... 169.025 -0.175 168.850 186000 0.225 0 0.225 ... ... 0.341299
0.540437 ... ... 167.025 -0.175 166.850 188000 0.225 0 0.225 ... ... 0.336119
0.531294 ... ... 165.025 -0.175 164.850 190000 0.250 0 0.250 ... ... 0.335492
0.522254 ... ... 163.025 -0.175 162.850 192000 0.250 0 0.250 ... ... 0.330356
0.513315 ... ... 161.025 -0.175 160.850 194000 0.275 0 0.275 ... ... 0.329363
0.504473 ... ... 159.025 -0.175 158.850 196000 0.275 0 0.275 ... ... 0.324273
0.495728 ... ... 157.025 -0.175 156.850 198000 0.300 0 0.300 ... ... 0.322976
0.487077 ... ... 155.025 -0.175 154.850 200000 0.300 -0.025 0.325 ... ... 0.317933
0.478517 ... ... 153.025 -0.175 152.850 202000 0.325 0 0.325 ... ... 0.316384
0.470047 ... ... 151.025 -0.175 150.850 204000 0.350 0 0.350 ... ... 0.314618
0.461666 ... ... 149.025 -0.175 148.850 206000 0.350 -0.025 0.375 ... ... 0.309624
0.453371 ... ... 147.025 -0.175 146.850 208000 0.375 0 0.375 ... ... 0.307673
0.44516 ... ... 145.025 -0.175 144.850 210000 0.400 0 0.400 ... ... 0.305559
0.437031 ... ... 143.025 -0.175 142.850 212000 0.425 0 0.425 ... ... 0.303299
0.428984 ... ... 141.025 -0.175 140.850 214000 0.425 -0.025 0.450 ... ... 0.298364
0.421016 ... ... 139.025 -0.175 138.850 216000 0.450 -0.025 0.475 ... ... 0.295982
0.413126 ... ... 137.025 -0.175 136.850 218000 0.475 -0.025 0.500 ... ... 0.293485
0.405311 ... ... 135.025 -0.175 134.850 220000 0.500 -0.025 0.525 ... ... 0.290885
0.397572 ... ... 133.025 -0.175 132.850 222000 0.550 0 0.550 ... ... 0.290304
0.389906 ... ... 131.025 -0.175 130.850 224000 0.575 -0.025 0.600 ... ... 0.287438
0.382311 ... ... 129.025 -0.175 128.850 226000 0.600 -0.025 0.625 ... ... 0.2845
0.374787 ... ... 127.025 -0.175 126.850 228000 0.625 -0.025 0.650 ... ... 0.281497
0.367332 ... ... 125.025 -0.175 124.850 230000 0.675 -0.025 0.700 ... ... 0.280189
0.359945 ... ... 123.025 -0.175 122.850 232000 0.700 -0.050 0.750 ... ... 0.277008
0.352625 ... ... 121.050 -0.200 120.850 234000 0.750 -0.025 0.775 ... ... 0.275378
0.346169 ... ... 119.050 -0.175 118.875 236000 0.775 -0.050 0.825 ... ... 0.272051
0.339766 ... ... 117.075 -0.175 116.900 238000 0.825 -0.050 0.875 ... ... 0.270153
0.333415 ... ... 115.100 -0.175 114.925 240000 0.875 -0.050 0.925 ... ... 0.268102
0.327115 ... ... 113.125 -0.175 112.950 242000 0.925 -0.050 0.975 ... ... 0.265912
0.320866 ... ... 111.175 -0.200 110.975 244000 0.975 -0.050 1.025 ... ... 0.263596
0.314665 ... ... 109.225 -0.225 109 246000 1.025 -0.075 1.100 ... ... 0.261165
0.309263 ... ... 107.250 -0.200 107.050 248000 1.100 -0.050 1.150 ... ... 0.259782
0.303889 ... ... 105.300 -0.200 105.100 250000 1.150 -0.075 1.225 ... ... 0.257103
0.298544 ... ... 103.375 -0.225 103.150 252000 1.225 -0.075 1.300 ... ... 0.255391
0.293224 ... ... 101.425 -0.225 101.200 254000 1.275 -0.100 1.375 ... ... 0.252505
0.287931 ... ... 99.500 -0.250 99.250 256000 1.350 -0.100 1.450 ... ... 0.250516
0.283356 ... ... 97.575 -0.250 97.325 258000 1.425 -0.100 1.525 ... ... 0.248383
0.278781 ... ... 95.650 -0.250 95.400 260000 1.500 -0.100 1.600 ... ... 0.246118
0.274205 ... ... 93.725 -0.250 93.475 262000 1.575 -0.125 1.700 ... ... 0.24373
0.269628 ... ... 91.825 -0.275 91.550 264000 1.675 -0.100 1.775 ... ... 0.242045
0.265687 ... ... 89.925 -0.275 89.650 266000 1.750 -0.125 1.875 ... ... 0.23941
0.261717 ... ... 88.025 -0.275 87.750 268000 1.850 -0.125 1.975 ... ... 0.237429
0.257719 ... ... 86.125 -0.275 85.850 270000 1.950 -0.125 2.075 ... ... 0.235301
0.253691 ... ... 84.250 -0.300 83.950 272000 2.050 -0.150 2.200 ... ... 0.233036
0.250213 ... ... 82.375 -0.300 82.075 274000 2.175 -0.150 2.325 ... ... 0.231308
0.246679 ... ... 80.500 -0.300 80.200 276000 2.300 -0.150 2.450 ... ... 0.229409
0.243089 ... ... 78.650 -0.325 78.325 278000 2.425 -0.150 2.575 ... ... 0.227353
0.239979 ... ... 76.800 -0.325 76.475 280000 2.550 -0.175 2.725 ... ... 0.225151
0.236787 ... ... 74.950 -0.325 74.625 282000 2.700 -0.175 2.875 ... ... 0.223376
0.233518 ... ... 73.125 -0.350 72.775 284000 2.850 -0.175 3.025 ... ... 0.221432
0.230661 ... ... 71.300 -0.350 70.950 286000 3 -0.200 3.200 ... ... 0.219329
0.228176 ... ... 69.500 -0.350 69.150 288000 3.175 -0.200 3.375 ... ... 0.21758
0.225565 ... ... 67.700 -0.350 67.350 290000 3.375 -0.200 3.575 ... ... 0.216138
0.222836 ... ... 65.925 -0.375 65.550 292000 3.550 -0.225 3.775 ... ... 0.214032
0.220422 ... ... 64.150 -0.375 63.775 294000 3.775 -0.200 3.975 ... ... 0.212668
0.217873 ... ... 62.400 -0.400 62 296000 3.975 -0.225 4.200 ... ... 0.210666
0.215598 ... ... 60.650 -0.400 60.250 298000 4.225 -0.225 4.450 4.275 4.200 0.209332
0.213566 ... ... 58.925 -0.400 58.525 300000 4.450 -0.250 4.700 4.600 4.425 0.207385
0.211369 ... ... 57.225 -0.425 56.800 302000 4.725 -0.250 4.975 ... ... 0.206042
0.209382 ... ... 55.525 -0.425 55.100 304000 5 -0.250 5.250 ... ... 0.204486
0.207223 ... ... 53.850 -0.450 53.400 306000 5.275 -0.275 5.550 ... ... 0.202729
0.205244 ... ... 52.175 -0.450 51.725 308000 5.600 -0.275 5.875 ... ... 0.201482
0.203424 ... ... 50.525 -0.450 50.075 310000 5.925 -0.275 6.200 ... ... 0.200012
0.201741 ... ... 48.900 -0.450 48.450 312000 6.250 -0.300 6.550 ... ... 0.198331
0.200174 ... ... 47.300 -0.450 46.850 314000 6.625 -0.300 6.925 ... ... 0.197087
0.1984 ... ... 45.725 -0.475 45.250 316000 7 -0.300 7.300 ... ... 0.195615
0.196727 ... ... 44.150 -0.475 43.675 318000 7.400 -0.325 7.725 ... ... 0.194228
0.195139 ... ... 42.600 -0.475 42.125 320000 7.825 -0.325 8.150 ... ... 0.19291
0.193622 ... ... 41.100 -0.500 40.600 322000 8.275 -0.325 8.600 ... ... 0.191649
0.191886 ... ... 39.600 -0.525 39.075 324000 8.725 -0.350 9.075 ... ... 0.190155
0.19048 ... ... 38.125 -0.525 37.600 326000 9.225 -0.350 9.575 ... ... 0.18898
0.189111 ... ... 36.675 -0.525 36.150 328000 9.725 -0.350 10.075 ... ... 0.187564
0.187768 ... ... 35.250 -0.525 34.725 330000 10.275 -0.350 10.625 ... ... 0.186436
0.186188 ... ... 33.850 -0.550 33.300 332000 10.825 -0.375 11.200 ... ... 0.185061
0.184878 ... ... 32.475 -0.550 31.925 334000 11.425 -0.350 11.775 ... ... 0.183947
0.183571 ... ... 31.100 -0.525 30.575 336000 12.025 -0.375 12.400 ... ... 0.182582
0.18226 ... ... 29.775 -0.525 29.250 338000 12.675 -0.375 13.050 ... ... 0.181456
0.180939 ... ... 28.500 -0.550 27.950 340000 13.350 -0.375 13.725 ... ... 0.180314
0.179603 ... ... 27.225 -0.550 26.675 342000 14.050 -0.350 14.400 ... ... 0.179151
0.178245 ... ... 25.975 -0.550 25.425 344000 14.775 -0.350 15.125 ... ... 0.177962
0.177092 ... ... 24.750 -0.525 24.225 346000 15.525 -0.350 15.875 ... ... 0.176742
0.175904 ... ... 23.575 -0.525 23.050 348000 16.300 -0.350 16.650 ... ... 0.175489
0.174451 ... ... 22.400 -0.525 21.875 350000 17.125 -0.350 17.475 ... ... 0.174423
0.173408 ... ... 21.275 -0.500 20.775 352000 17.950 -0.350 18.300 ... ... 0.173088
0.172092 ... ... 20.175 -0.500 19.675 354000 18.850 -0.325 19.175 ... ... 0.172154
0.17095 ... ... 19.100 -0.475 18.625 356000 19.750 -0.300 20.050 20 20 0.170945
0.16953 ... ... 18.075 -0.500 17.575 358000 20.675 -0.325 21 ... ... 0.169681
0.1685 ... ... 17.075 -0.475 16.600 360000 21.650 -0.300 21.950 ... ... 0.168584
0.167185 ... ... 16.100 -0.475 15.625 362000 22.675 -0.275 22.950 ... ... 0.16765
0.166031 ... ... 15.150 -0.450 14.700 364000 23.700 -0.275 23.975 ... ... 0.16643
0.165037 ... ... 14.250 -0.425 13.825 366000 24.775 -0.275 25.050 ... ... 0.165371
0.16398 ... ... 13.400 -0.425 12.975 368000 25.900 -0.250 26.150 ... ... 0.164476
0.162856 ... ... 12.550 -0.400 12.150 370000 27.050 -0.225 27.275 ... ... 0.163518
0.161896 ... ... 11.775 -0.400 11.375 372000 28.250 -0.200 28.450 ... ... 0.162729
0.160872 ... ... 11 -0.375 10.625 374000 29.450 -0.225 29.675 ... ... 0.161645
0.160021 ... ... 10.275 -0.350 9.925 376000 30.725 -0.200 30.925 ... ... 0.160974
0.159112 ... ... 9.600 -0.350 9.250 378000 32.025 -0.175 32.200 ... ... 0.160253
0.158144 ... ... 8.950 -0.350 8.600 380000 33.350 -0.175 33.525 ... ... 0.159482
0.157373 ... ... 8.325 -0.325 8 382000 34.725 -0.150 34.875 ... ... 0.158917
0.156815 ... ... 7.750 -0.300 7.450 384000 36.125 -0.150 36.275 ... ... 0.158318
0.15596 7.050 6.975 7.200 -0.300 6.900 386000 37.575 -0.125 37.700 ... ... 0.157954
0.155339 ... ... 6.700 -0.300 6.400 388000 39.050 -0.100 39.150 ... ... 0.157579
0.15498 ... ... 6.225 -0.275 5.950 390000 40.550 -0.100 40.650 ... ... 0.157199
0.154331 ... ... 5.775 -0.275 5.500 392000 42.075 -0.100 42.175 ... ... 0.156823
0.153979 ... ... 5.350 -0.250 5.100 394000 43.650 -0.075 43.725 ... ... 0.15676
0.153651 ... ... 4.975 -0.250 4.725 396000 45.250 -0.075 45.325 ... ... 0.156741
0.15336 ... ... 4.625 -0.250 4.375 398000 46.900 -0.050 46.950 ... ... 0.157099
0.153123 4.025 4.025 4.275 -0.225 4.050 400000 48.550 -0.050 48.600 ... ... 0.157227
0.152957 ... ... 3.975 -0.225 3.750 402000 50.225 -0.050 50.275 ... ... 0.157452
0.152883 ... ... 3.700 -0.225 3.475 404000 51.950 -0.025 51.975 ... ... 0.158146
0.152926 ... ... 3.450 -0.225 3.225 406000 53.675 -0.025 53.700 ... ... 0.158645
0.153114 ... ... 3.200 -0.200 3 408000 55.425 -0.025 55.450 ... ... 0.159314
0.153477 ... ... 2.975 -0.175 2.800 410000 57.200 0 57.200 ... ... 0.160183
0.153625 ... ... 2.775 -0.175 2.600 412000 59 0 59 ... ... 0.16128
0.153987 ... ... 2.600 -0.175 2.425 414000 60.800 0 60.800 ... ... 0.162229
0.15414 ... ... 2.425 -0.175 2.250 416000 62.625 0.025 62.600 ... ... 0.163449
0.154555 ... ... 2.250 -0.150 2.100 418000 64.475 0.025 64.450 ... ... 0.164974
0.154772 ... ... 2.125 -0.175 1.950 420000 66.325 0.050 66.275 ... ... 0.166389
0.155309 ... ... 1.975 -0.150 1.825 422000 68.175 0.025 68.150 ... ... 0.167693
0.156219 ... ... 1.850 -0.125 1.725 424000 70.075 0.050 70.025 ... ... 0.169834
0.156411 ... ... 1.750 -0.150 1.600 426000 71.950 0.050 71.900 ... ... 0.171424
0.157003 ... ... 1.650 -0.150 1.500 428000 73.850 0.050 73.800 ... ... 0.173421
0.158062 ... ... 1.550 -0.125 1.425 430000 75.775 0.075 75.700 ... ... 0.175859
0.158348 ... ... 1.450 -0.125 1.325 432000 77.675 0.075 77.600 ... ... 0.177735
0.159136 ... ... 1.375 -0.125 1.250 434000 79.600 0.075 79.525 ... ... 0.180072
0.15979 ... ... 1.300 -0.125 1.175 436000 81.550 0.100 81.450 ... ... 0.182896
0.161047 ... ... 1.225 -0.100 1.125 438000 83.475 0.100 83.375 ... ... 0.185152
0.16144 ... ... 1.150 -0.100 1.050 440000 85.425 0.100 85.325 ... ... 0.187912
0.162484 ... ... 1.100 -0.100 1 442000 87.375 0.100 87.275 ... ... 0.190644
0.163429 ... ... 1.025 -0.075 0.950 444000 89.350 0.125 89.225 ... ... 0.193904
0.164269 ... ... 0.975 -0.075 0.900 446000 91.300 0.125 91.175 ... ... 0.196587
0.164999 ... ... 0.925 -0.075 0.850 448000 93.275 0.150 93.125 ... ... 0.199808
0.166558 ... ... 0.875 -0.050 0.825 450000 95.250 0.150 95.100 ... ... 0.203011
0.16709 ... ... 0.850 -0.075 0.775 452000 97.225 0.150 97.075 ... ... 0.206196
0.168512 ... ... 0.800 -0.050 0.750 454000 99.200 0.150 99.050 ... ... 0.209364
0.169878 ... ... 0.775 -0.050 0.725 456000 101.175 0.150 101.025 ... ... 0.212515
0.170101 ... ... 0.725 -0.050 0.675 458000 103.175 0.175 103 ... ... 0.216221
0.171314 ... ... 0.700 -0.050 0.650 460000 105.150 0.150 105 ... ... 0.219341
0.172464 ... ... 0.675 -0.050 0.625 462000 107.150 0.175 106.975 ... ... 0.223017
0.173548 ... ... 0.625 -0.025 0.600 464000 109.150 0.175 108.975 ... ... 0.226678
0.174565 ... ... 0.600 -0.025 0.575 466000 111.150 0.175 110.975 ... ... 0.230324
0.17551 ... ... 0.575 -0.025 0.550 468000 113.150 0.175 112.975 ... ... 0.233955
0.176381 ... ... 0.550 -0.025 0.525 470000 115.150 0.175 114.975 ... ... 0.23757
0.178557 ... ... 0.525 0 0.525 472000 117.150 0.175 116.975 ... ... 0.241171
0.179325 ... ... 0.525 -0.025 0.500 474000 119.150 0.175 118.975 ... ... 0.244757
0.18001 ... ... 0.500 -0.025 0.475 476000 121.150 0.175 120.975 ... ... 0.248329
0.182121 ... ... 0.475 0 0.475 478000 123.150 0.175 122.975 ... ... 0.251886
0.182693 ... ... 0.450 0 0.450 480000 125.150 0.175 124.975 ... ... 0.255429
0.183173 ... ... 0.450 -0.025 0.425 482000 127.150 0.175 126.975 ... ... 0.258957
0.18522 ... ... 0.425 0 0.425 484000 129.150 0.175 128.975 ... ... 0.262472
0.185574 ... ... 0.400 0 0.400 486000 131.150 0.175 130.975 ... ... 0.265972
0.187583 ... ... 0.400 0 0.400 488000 133.150 0.175 132.975 ... ... 0.269459
0.187804 ... ... 0.375 0 0.375 490000 135.150 0.175 134.975 ... ... 0.272932
0.189775 ... ... 0.375 0 0.375 492000 137.150 0.175 136.975 ... ... 0.276391
0.189852 ... ... 0.350 0 0.350 494000 139.150 0.175 138.975 ... ... 0.279837
0.191786 ... ... 0.350 0 0.350 496000 141.150 0.175 140.975 ... ... 0.283269
0.191707 ... ... 0.325 0 0.325 498000 143.150 0.175 142.975 ... ... 0.286689
0.193605 ... ... 0.325 0 0.325 500000 145.150 0.175 144.975 ... ... 0.290094
0.193354 ... ... 0.325 -0.025 0.300 502000 147.150 0.175 146.975 ... ... 0.293487
0.195216 ... ... 0.300 0 0.300 504000 149.150 0.175 148.975 ... ... 0.296867
0.197067 ... ... 0.300 0 0.300 506000 151.150 0.175 150.975 ... ... 0.300234
0.196599 ... ... 0.300 -0.025 0.275 508000 153.150 0.175 152.975 ... ... 0.303589
0.198415 ... ... 0.275 0 0.275 510000 155.150 0.175 154.975 ... ... 0.306931
0.200221 ... ... 0.275 0 0.275 512000 157.150 0.175 156.975 ... ... 0.31026
0.202017 ... ... 0.275 0 0.275 514000 159.150 0.175 158.975 ... ... 0.313577
0.20128 ... ... 0.250 0 0.250 516000 161.150 0.175 160.975 ... ... 0.316881
0.203041 ... ... 0.250 0 0.250 518000 163.150 0.175 162.975 ... ... 0.320173
0.204792 ... ... 0.250 0 0.250 520000 165.150 0.175 164.975 ... ... 0.323454
0.206534 ... ... 0.250 0 0.250 522000 167.150 0.175 166.975 ... ... 0.326722
0.205496 ... ... 0.225 0 0.225 524000 169.150 0.175 168.975 ... ... 0.329978
0.207203 ... ... 0.225 0 0.225 526000 171.150 0.175 170.975 ... ... 0.333222
0.208901 ... ... 0.225 0 0.225 528000 173.150 0.175 172.975 ... ... 0.336455
0.207544 ... ... 0.200 0 0.200 530000 175.150 0.175 174.975 ... ... 0.339676
0.209206 ... ... 0.200 0 0.200 532000 177.150 0.175 176.975 ... ... 0.342885
0.210861 ... ... 0.200 0 0.200 534000 179.150 0.175 178.975 ... ... 0.346083
0.209122 ... ... 0.175 0 0.175 536000 181.150 0.175 180.975 ... ... 0.34927
0.21074 ... ... 0.175 0 0.175 538000 183.150 0.175 182.975 ... ... 0.352445
0.21235 ... ... 0.175 0 0.175 540000 185.150 0.175 184.975 ... ... 0.355609
0.213953 ... ... 0.175 0 0.175 542000 187.150 0.175 186.975 ... ... 0.358762
0.211715 ... ... 0.150 0 0.150 544000 189.150 0.175 188.975 ... ... 0.361904
0.21328 ... ... 0.150 0 0.150 546000 191.150 0.175 190.975 ... ... 0.365035
0.214839 ... ... 0.150 0 0.150 548000 193.150 0.175 192.975 ... ... 0.368155
0.21639 ... ... 0.150 0 0.150 550000 195.150 0.175 194.975 ... ... 0.371265
0.213517 ... ... 0.125 0 0.125 552000 197.150 0.175 196.975 ... ... 0.374363
0.21503 ... ... 0.125 0 0.125 554000 199.150 0.175 198.975 ... ... 0.377451
0.216535 ... ... 0.125 0 0.125 556000 201.150 0.175 200.975 ... ... 0.380529
0.218033 ... ... 0.125 0 0.125 558000 203.150 0.175 202.975 ... ... 0.383596

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.